NasdaqCM - Delayed Quote USD

SPAR Group, Inc. (SGRP)

1.7600 +0.0200 (+1.15%)
At close: 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 1.7500 1.7800 1.7100 1.7600 1.7600 88,217
Apr 18, 2024 1.7700 1.8000 1.7200 1.7400 1.7400 67,200
Apr 17, 2024 1.7400 1.8500 1.7300 1.7700 1.7700 101,100
Apr 16, 2024 1.7400 1.7800 1.6600 1.7300 1.7300 79,600
Apr 15, 2024 1.7900 1.7900 1.7200 1.7300 1.7300 138,400
Apr 12, 2024 1.7700 1.8300 1.7200 1.7900 1.7900 127,800
Apr 11, 2024 1.7300 1.7900 1.7100 1.7800 1.7800 86,900
Apr 10, 2024 1.7100 1.7100 1.6400 1.6700 1.6700 45,200
Apr 9, 2024 1.9700 1.9700 1.6400 1.7100 1.7100 265,000
Apr 8, 2024 1.8800 1.9700 1.8200 1.9500 1.9500 410,200
Apr 5, 2024 1.7900 1.8700 1.6700 1.8700 1.8700 329,000
Apr 4, 2024 1.6500 1.7900 1.6500 1.7300 1.7300 324,700
Apr 3, 2024 1.5300 1.7600 1.4500 1.6300 1.6300 2,227,000
Apr 2, 2024 1.5100 1.5200 1.3100 1.4800 1.4800 956,200
Apr 1, 2024 1.1800 1.5500 1.1100 1.3500 1.3500 11,806,300
Mar 28, 2024 1.0400 1.0400 0.9700 0.9700 0.9700 4,800
Mar 27, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 400
Mar 26, 2024 1.0400 1.0400 1.0200 1.0200 1.0200 1,900
Mar 25, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 700
Mar 22, 2024 1.0000 1.0400 1.0000 1.0200 1.0200 12,500
Mar 21, 2024 1.0200 1.0200 1.0100 1.0100 1.0100 1,900
Mar 20, 2024 1.0100 1.0300 0.9700 0.9700 0.9700 1,300
Mar 19, 2024 1.0400 1.0600 1.0000 1.0000 1.0000 9,100
Mar 18, 2024 1.0000 1.0600 1.0000 1.0000 1.0000 3,500
Mar 15, 2024 1.0000 1.0300 1.0000 1.0200 1.0200 15,600
Mar 14, 2024 1.0400 1.0400 1.0100 1.0100 1.0100 1,800
Mar 13, 2024 1.0500 1.0500 1.0100 1.0100 1.0100 4,700
Mar 12, 2024 1.0000 1.0500 1.0000 1.0100 1.0100 20,800
Mar 11, 2024 1.0300 1.0300 1.0200 1.0200 1.0200 7,000
Mar 8, 2024 1.0400 1.0500 1.0300 1.0300 1.0300 1,900
Mar 7, 2024 1.0400 1.0500 1.0300 1.0300 1.0300 3,800
Mar 6, 2024 1.0800 1.0800 1.0400 1.0400 1.0400 1,300
Mar 5, 2024 1.0800 1.0900 1.0400 1.0800 1.0800 3,200
Mar 4, 2024 1.0500 1.0800 1.0400 1.0800 1.0800 12,200
Mar 1, 2024 1.0800 1.1000 1.0100 1.0500 1.0500 3,400
Feb 29, 2024 1.0000 1.0500 1.0000 1.0400 1.0400 10,500
Feb 28, 2024 1.0400 1.0800 1.0400 1.0400 1.0400 34,200
Feb 27, 2024 1.0300 1.1000 1.0100 1.0400 1.0400 33,700
Feb 26, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 100
Feb 23, 2024 1.0200 1.0200 1.0000 1.0100 1.0100 8,500
Feb 22, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 600
Feb 21, 2024 1.0100 1.0300 1.0100 1.0100 1.0100 3,200
Feb 20, 2024 1.0500 1.0500 1.0300 1.0400 1.0400 1,000
Feb 16, 2024 1.0400 1.0500 1.0400 1.0500 1.0500 2,100
Feb 15, 2024 1.0300 1.0500 1.0300 1.0500 1.0500 3,700
Feb 14, 2024 1.0300 1.0600 1.0300 1.0600 1.0600 1,700
Feb 13, 2024 1.0800 1.0800 1.0200 1.0300 1.0300 1,500
Feb 12, 2024 1.1400 1.1400 1.0600 1.0600 1.0600 18,400
Feb 9, 2024 1.1100 1.1200 1.1000 1.1200 1.1200 1,600
Feb 8, 2024 1.1300 1.1300 1.0500 1.0900 1.0900 17,700
Feb 7, 2024 1.0700 1.0800 1.0700 1.0700 1.0700 2,700
Feb 6, 2024 1.0300 1.1000 1.0300 1.0700 1.0700 18,100
Feb 5, 2024 1.0700 1.0800 1.0300 1.0800 1.0800 2,200
Feb 2, 2024 1.0800 1.0800 1.0400 1.0600 1.0600 99,700
Feb 1, 2024 1.0700 1.0700 1.0400 1.0400 1.0400 4,800
Jan 31, 2024 1.0500 1.0800 1.0300 1.0300 1.0300 10,700
Jan 30, 2024 1.0800 1.0800 1.0300 1.0500 1.0500 29,700
Jan 29, 2024 1.0700 1.0800 1.0300 1.0600 1.0600 106,700
Jan 26, 2024 1.0500 1.0900 1.0500 1.0700 1.0700 81,900
Jan 25, 2024 1.0300 1.1000 1.0200 1.0800 1.0800 85,300
Jan 24, 2024 1.1000 1.1000 1.0200 1.0600 1.0600 17,400
Jan 23, 2024 0.9900 1.1000 0.9900 1.0500 1.0500 38,400
Jan 22, 2024 1.0100 1.0300 1.0100 1.0100 1.0100 6,300
Jan 19, 2024 1.0300 1.0300 1.0300 1.0300 1.0300 1,000
Jan 18, 2024 1.0200 1.0400 1.0000 1.0300 1.0300 18,400
Jan 17, 2024 1.0000 1.0500 0.9900 1.0400 1.0400 11,600
Jan 16, 2024 1.0500 1.0500 1.0000 1.0400 1.0400 21,000
Jan 12, 2024 0.9900 1.0400 0.9900 1.0400 1.0400 21,900
Jan 11, 2024 1.0200 1.0300 1.0200 1.0300 1.0300 1,200
Jan 10, 2024 1.0200 1.0300 0.9700 1.0300 1.0300 7,000
Jan 9, 2024 1.0200 1.0300 0.9600 1.0200 1.0200 12,200
Jan 8, 2024 0.9900 1.0300 0.9700 0.9700 0.9700 27,500
Jan 5, 2024 0.9800 1.0300 0.9700 0.9800 0.9800 5,200
Jan 4, 2024 1.0400 1.0400 0.9700 1.0200 1.0200 2,400
Jan 3, 2024 0.9500 1.0300 0.9500 1.0000 1.0000 7,900
Jan 2, 2024 1.0100 1.0200 0.9700 1.0100 1.0100 6,800
Dec 29, 2023 1.0700 1.1000 0.9900 1.0100 1.0100 52,800
Dec 28, 2023 1.0100 1.0600 1.0100 1.0400 1.0400 10,000
Dec 27, 2023 1.0900 1.1400 1.0300 1.1100 1.1100 48,500
Dec 26, 2023 1.0500 1.0900 1.0500 1.0500 1.0500 10,800
Dec 22, 2023 1.0400 1.0700 1.0300 1.0700 1.0700 57,400
Dec 21, 2023 1.0000 1.0400 1.0000 1.0300 1.0300 26,600
Dec 20, 2023 0.9500 1.0300 0.9500 1.0000 1.0000 71,800
Dec 19, 2023 0.9900 1.0000 0.9200 0.9800 0.9800 23,000
Dec 18, 2023 0.9700 1.0200 0.9400 1.0100 1.0100 91,800
Dec 15, 2023 0.9400 0.9800 0.9200 0.9800 0.9800 90,500
Dec 14, 2023 0.8600 0.9600 0.8200 0.9400 0.9400 30,800
Dec 13, 2023 0.9500 0.9500 0.7000 0.8800 0.8800 96,200
Dec 12, 2023 0.9400 0.9500 0.8800 0.9000 0.9000 34,900
Dec 11, 2023 0.9200 0.9200 0.8900 0.9000 0.9000 20,600
Dec 8, 2023 0.8600 0.9500 0.8600 0.9300 0.9300 23,700
Dec 7, 2023 0.9100 0.9300 0.8500 0.9200 0.9200 16,500
Dec 6, 2023 0.9700 0.9700 0.9000 0.9200 0.9200 9,100
Dec 5, 2023 0.9200 0.9300 0.9000 0.9000 0.9000 10,400
Dec 4, 2023 0.9300 0.9800 0.9000 0.9100 0.9100 5,800
Dec 1, 2023 0.8900 0.9800 0.8900 0.9300 0.9300 3,400
Nov 30, 2023 0.9600 0.9600 0.8900 0.9100 0.9100 37,800
Nov 29, 2023 0.9600 0.9600 0.9200 0.9200 0.9200 3,400
Nov 28, 2023 0.9200 0.9200 0.9100 0.9100 0.9100 32,300
Nov 27, 2023 0.9500 0.9500 0.9200 0.9200 0.9200 5,900
Nov 24, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 2,000
Nov 22, 2023 0.9200 0.9500 0.9200 0.9500 0.9500 6,300
Nov 21, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 500
Nov 20, 2023 0.9600 0.9600 0.9400 0.9500 0.9500 13,100
Nov 17, 2023 0.9600 0.9800 0.9600 0.9800 0.9800 1,100
Nov 16, 2023 0.9700 0.9700 0.9600 0.9700 0.9700 3,600
Nov 15, 2023 0.9900 0.9900 0.9700 0.9900 0.9900 3,800
Nov 14, 2023 1.0300 1.0300 0.9900 1.0100 1.0100 8,100
Nov 13, 2023 0.9400 0.9900 0.9400 0.9800 0.9800 2,500
Nov 10, 2023 1.0300 1.0300 0.9600 0.9600 0.9600 7,700
Nov 9, 2023 0.8500 1.0100 0.8500 0.9700 0.9700 31,400
Nov 8, 2023 0.9300 0.9900 0.9300 0.9900 0.9900 4,200
Nov 7, 2023 0.9400 0.9400 0.9300 0.9300 0.9300 1,000
Nov 6, 2023 1.0000 1.0200 0.9500 0.9500 0.9500 6,600
Nov 3, 2023 0.9900 1.0400 0.9700 0.9900 0.9900 22,500
Nov 2, 2023 0.9800 1.0000 0.9800 0.9900 0.9900 10,100
Nov 1, 2023 0.9400 0.9900 0.9300 0.9900 0.9900 2,700
Oct 31, 2023 0.9800 0.9900 0.9400 0.9900 0.9900 5,200
Oct 30, 2023 0.9400 1.0000 0.9200 0.9400 0.9400 5,000
Oct 27, 2023 0.9400 1.0000 0.9400 0.9500 0.9500 700
Oct 26, 2023 0.9300 1.0000 0.9300 0.9700 0.9700 6,600
Oct 25, 2023 0.8900 1.0000 0.8900 1.0000 1.0000 3,900
Oct 24, 2023 0.9300 0.9400 0.9300 0.9400 0.9400 10,200
Oct 23, 2023 0.9300 1.0900 0.9300 0.9500 0.9500 9,500
Oct 20, 2023 1.0400 1.0400 1.0000 1.0000 1.0000 1,800
Oct 19, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 600
Oct 18, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 300
Oct 17, 2023 0.9100 0.9800 0.9100 0.9200 0.9200 30,700
Oct 16, 2023 0.8500 0.9800 0.8500 0.9100 0.9100 20,500
Oct 13, 2023 0.8800 0.8900 0.8800 0.8800 0.8800 9,700
Oct 12, 2023 0.9200 0.9500 0.8800 0.8800 0.8800 103,800
Oct 11, 2023 0.9100 0.9600 0.8900 0.8900 0.8900 5,100
Oct 10, 2023 0.9200 0.9600 0.8800 0.8900 0.8900 55,800
Oct 9, 2023 0.9200 0.9200 0.9100 0.9200 0.9200 3,700
Oct 6, 2023 0.9000 0.9400 0.9000 0.9200 0.9200 1,200
Oct 5, 2023 0.9600 0.9900 0.9300 0.9300 0.9300 4,100
Oct 4, 2023 0.9300 0.9600 0.9100 0.9400 0.9400 61,300
Oct 3, 2023 0.9400 1.0000 0.9400 1.0000 1.0000 3,300
Oct 2, 2023 0.9700 1.0000 0.9400 0.9400 0.9400 9,500
Sep 29, 2023 1.0000 1.0200 0.9400 0.9600 0.9600 5,100
Sep 28, 2023 1.0100 1.0600 0.9600 1.0100 1.0100 14,600
Sep 27, 2023 1.0000 1.0000 0.9700 0.9900 0.9900 5,800
Sep 26, 2023 0.9300 1.0000 0.9300 0.9700 0.9700 9,500
Sep 25, 2023 0.9800 1.0200 0.9800 0.9800 0.9800 3,300
Sep 22, 2023 0.9700 0.9700 0.9300 0.9700 0.9700 3,700
Sep 21, 2023 0.9500 0.9800 0.9500 0.9800 0.9800 3,600
Sep 20, 2023 1.0500 1.0500 0.9500 0.9500 0.9500 10,800
Sep 19, 2023 0.9500 0.9700 0.9300 0.9700 0.9700 13,900
Sep 18, 2023 0.9300 0.9700 0.9100 0.9600 0.9600 33,600
Sep 15, 2023 0.9900 1.0400 0.9300 0.9300 0.9300 47,100
Sep 14, 2023 0.9600 1.0000 0.9100 0.9700 0.9700 63,400
Sep 13, 2023 1.0800 1.0800 0.9400 0.9800 0.9800 59,700
Sep 12, 2023 1.0500 1.1000 1.0300 1.0400 1.0400 16,700
Sep 11, 2023 1.0300 1.1400 1.0300 1.0700 1.0700 7,900
Sep 8, 2023 1.0700 1.1400 1.0700 1.0700 1.0700 5,300
Sep 7, 2023 1.0800 1.1000 1.0700 1.0700 1.0700 3,400
Sep 6, 2023 1.0700 1.0900 1.0700 1.0800 1.0800 1,800
Sep 5, 2023 1.1300 1.1400 1.0900 1.0900 1.0900 12,700
Sep 1, 2023 1.1200 1.1600 1.0700 1.1400 1.1400 21,700
Aug 31, 2023 1.1400 1.1700 1.1300 1.1300 1.1300 1,400
Aug 30, 2023 1.1800 1.2000 1.1800 1.1800 1.1800 24,000
Aug 29, 2023 1.1400 1.1500 1.1400 1.1500 1.1500 700
Aug 28, 2023 1.1500 1.1600 1.1500 1.1500 1.1500 3,100
Aug 25, 2023 1.0500 1.1800 1.0500 1.1500 1.1500 17,800
Aug 24, 2023 1.0800 1.1100 1.0800 1.1100 1.1100 3,300
Aug 23, 2023 1.1500 1.1500 1.1000 1.1100 1.1100 5,900
Aug 22, 2023 1.1400 1.1400 1.1200 1.1300 1.1300 4,600
Aug 21, 2023 1.1000 1.1400 1.1000 1.1300 1.1300 6,400
Aug 18, 2023 1.1100 1.1600 1.1100 1.1400 1.1400 23,100
Aug 17, 2023 1.1600 1.1800 1.1100 1.1800 1.1800 9,900
Aug 16, 2023 1.1400 1.2000 1.1400 1.1500 1.1500 1,100
Aug 15, 2023 1.1900 1.2400 1.1000 1.1700 1.1700 67,700
Aug 14, 2023 1.2300 1.2300 1.2000 1.2300 1.2300 36,200
Aug 11, 2023 1.1700 1.2300 1.1700 1.1800 1.1800 6,900
Aug 10, 2023 1.2400 1.2400 1.2400 1.2400 1.2400 200
Aug 9, 2023 1.2200 1.2200 1.1900 1.2000 1.2000 19,000
Aug 8, 2023 1.2400 1.2500 1.2100 1.2100 1.2100 9,000
Aug 7, 2023 1.2500 1.2800 1.2300 1.2400 1.2400 26,200
Aug 4, 2023 1.2700 1.2700 1.2500 1.2500 1.2500 22,400
Aug 3, 2023 1.1700 1.2400 1.1700 1.2400 1.2400 900
Aug 2, 2023 1.2300 1.2600 1.2300 1.2600 1.2600 2,000
Aug 1, 2023 1.2600 1.2600 1.2100 1.2100 1.2100 1,400
Jul 31, 2023 1.1500 1.2500 1.1500 1.2500 1.2500 12,900
Jul 28, 2023 1.2100 1.2400 1.1600 1.1600 1.1600 8,200
Jul 27, 2023 1.2500 1.2500 1.2200 1.2200 1.2200 1,000
Jul 26, 2023 1.2400 1.2800 1.2400 1.2800 1.2800 26,400
Jul 25, 2023 1.2600 1.2700 1.2400 1.2400 1.2400 1,400
Jul 24, 2023 1.2400 1.2400 1.2400 1.2400 1.2400 800
Jul 21, 2023 1.2600 1.2600 1.2100 1.2400 1.2400 6,100
Jul 20, 2023 1.2500 1.2500 1.2500 1.2500 1.2500 1,400
Jul 19, 2023 1.2700 1.2800 1.2700 1.2800 1.2800 1,500
Jul 18, 2023 1.2600 1.2600 1.2500 1.2600 1.2600 1,600
Jul 17, 2023 1.2600 1.2700 1.2500 1.2500 1.2500 8,900
Jul 14, 2023 1.2600 1.2600 1.2200 1.2200 1.2200 1,800
Jul 13, 2023 1.2500 1.2500 1.2100 1.2100 1.2100 2,800
Jul 12, 2023 1.2500 1.2600 1.2500 1.2500 1.2500 8,300
Jul 11, 2023 1.2600 1.2600 1.2500 1.2600 1.2600 1,800
Jul 10, 2023 1.2800 1.2800 1.2700 1.2700 1.2700 1,600
Jul 7, 2023 1.2400 1.2800 1.2100 1.2800 1.2800 7,700
Jul 6, 2023 1.2400 1.2900 1.2400 1.2900 1.2900 3,700
Jul 5, 2023 1.2300 1.2500 1.2300 1.2500 1.2500 600
Jul 3, 2023 1.2200 1.2600 1.2200 1.2600 1.2600 3,800
Jun 30, 2023 1.2600 1.2900 1.2500 1.2600 1.2600 7,000
Jun 29, 2023 1.2100 1.2900 1.2100 1.2900 1.2900 8,600
Jun 28, 2023 1.3000 1.3400 1.2400 1.2400 1.2400 6,100
Jun 27, 2023 1.2500 1.3300 1.2100 1.3200 1.3200 18,600
Jun 26, 2023 1.3000 1.3000 1.2300 1.2800 1.2800 10,300
Jun 23, 2023 1.2600 1.2900 1.2400 1.2900 1.2900 1,500
Jun 22, 2023 1.2500 1.2700 1.2100 1.2500 1.2500 10,000
Jun 21, 2023 1.3000 1.3000 1.2500 1.2800 1.2800 2,800
Jun 20, 2023 1.2500 1.2800 1.2500 1.2800 1.2800 19,400
Jun 16, 2023 1.2500 1.2800 1.2500 1.2600 1.2600 6,300
Jun 15, 2023 1.2500 1.2600 1.2500 1.2600 1.2600 2,500
Jun 14, 2023 1.2500 1.2900 1.2300 1.2300 1.2300 14,700
Jun 13, 2023 1.3100 1.3100 1.2500 1.2800 1.2800 2,900
Jun 12, 2023 1.2500 1.3100 1.2400 1.2900 1.2900 6,300
Jun 9, 2023 1.2800 1.2800 1.2000 1.2500 1.2500 4,600
Jun 8, 2023 1.3400 1.3400 1.2700 1.2800 1.2800 4,000
Jun 7, 2023 1.3100 1.3300 1.3000 1.3300 1.3300 35,100
Jun 6, 2023 1.2800 1.3000 1.2800 1.3000 1.3000 2,600
Jun 5, 2023 1.2300 1.2900 1.2300 1.2700 1.2700 17,400
Jun 2, 2023 1.2000 1.2500 1.2000 1.2500 1.2500 18,400
Jun 1, 2023 1.1900 1.2300 1.1900 1.2300 1.2300 10,600
May 31, 2023 1.1100 1.2200 1.0600 1.2000 1.2000 20,300
May 30, 2023 1.1400 1.1800 1.1400 1.1700 1.1700 16,600
May 26, 2023 1.1700 1.1800 1.1500 1.1800 1.1800 3,600
May 25, 2023 1.1900 1.2000 1.1500 1.1500 1.1500 5,800
May 24, 2023 1.1900 1.2000 1.1700 1.1700 1.1700 6,000
May 23, 2023 1.1800 1.2000 1.1200 1.1900 1.1900 13,500
May 22, 2023 1.2200 1.2500 1.1800 1.2000 1.2000 36,900
May 19, 2023 1.0500 1.0800 1.0500 1.0800 1.0800 1,900
May 18, 2023 1.0700 1.0700 1.0600 1.0700 1.0700 2,000
May 17, 2023 0.9800 1.0700 0.9800 1.0700 1.0700 19,300
May 16, 2023 1.0200 1.0300 0.9800 0.9900 0.9900 30,200
May 15, 2023 1.0000 1.0900 1.0000 1.0200 1.0200 21,700
May 12, 2023 0.9700 0.9700 0.9300 0.9400 0.9400 8,400
May 11, 2023 0.9500 1.0600 0.9500 0.9700 0.9700 40,000
May 10, 2023 1.0300 1.0800 0.9600 1.0000 1.0000 34,800
May 9, 2023 1.0100 1.0500 1.0100 1.0400 1.0400 6,200
May 8, 2023 1.0500 1.0500 1.0000 1.0100 1.0100 14,600
May 5, 2023 1.1300 1.1300 1.0300 1.0300 1.0300 3,200
May 4, 2023 1.0500 1.0600 0.9400 1.0100 1.0100 11,300
May 3, 2023 1.0500 1.1000 1.0500 1.0600 1.0600 5,700
May 2, 2023 1.0700 1.1000 1.0400 1.0700 1.0700 6,200
May 1, 2023 1.1000 1.1300 1.0500 1.0500 1.0500 20,200
Apr 28, 2023 1.1700 1.2000 1.0900 1.1300 1.1300 39,900
Apr 27, 2023 1.2200 1.2600 1.1900 1.1900 1.1900 20,000
Apr 26, 2023 1.2300 1.2600 1.2300 1.2400 1.2400 3,900
Apr 25, 2023 1.2500 1.2700 1.2500 1.2500 1.2500 33,600
Apr 24, 2023 1.2500 1.3000 1.2400 1.2800 1.2800 6,300
Apr 21, 2023 1.2700 1.3100 1.2700 1.2800 1.2800 2,200
Apr 20, 2023 1.3000 1.3300 1.2800 1.3300 1.3300 13,500

Related Tickers

WHLM Wilhelmina International, Inc.
4.6500
-2.52%
 
PFMT Performant Financial Corporation
2.5700
-2.28%
 
TISI Team, Inc.
6.75
-3.02%
 
CASS Cass Information Systems, Inc.
41.65
-4.65%
 
WLDPF Wildpack Beverage Inc.
0.0570
0.00%
 
SCGPY Serco Group plc
2.2700
0.00%
 
TH Target Hospitality Corp.
10.90
+0.18%
 
DCMDF DATA Communications Management Corp.
2.4350
+9.19%
 
IKTSY Intertek Group plc
60.78
+1.35%
 
DNPLY Dai Nippon Printing Co., Ltd.
14.55
-0.21%